Norofert SA historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	2.700	2.700	2.600	2.650	2.650	20,727
2026-07-23	2.610	2.730	2.610	2.730	2.730	39,924
2026-07-22	2.640	2.640	2.590	2.600	2.600	8,175
2026-07-21	2.610	2.640	2.600	2.640	2.640	3,325
2026-07-20	2.610	2.640	2.600	2.610	2.610	5,267
2026-07-17	2.660	2.670	2.590	2.590	2.590	7,661
2026-07-16	2.650	2.680	2.590	2.590	2.590	14,027
2026-07-15	2.620	2.670	2.610	2.630	2.630	934
2026-07-14	2.660	2.670	2.600	2.640	2.640	33,327
2026-07-13	2.710	2.710	2.660	2.700	2.700	1,803
2026-07-10	2.620	2.700	2.620	2.700	2.700	5,807
2026-07-09	2.670	2.700	2.620	2.700	2.700	2,610
2026-07-08	2.710	2.710	2.590	2.670	2.670	27,905
2026-07-07	2.630	2.710	2.630	2.630	2.630	6,511
2026-07-06	2.630	2.700	2.600	2.630	2.630	12,832
2026-07-03	2.710	2.710	2.620	2.620	2.620	18,148
2026-07-02	2.700	2.720	2.700	2.710	2.710	8,024
2026-07-01	2.670	2.720	2.660	2.680	2.680	4,997
2026-06-30	2.680	2.720	2.660	2.700	2.700	9,792
2026-06-29	2.680	2.700	2.670	2.700	2.700	2,048
2026-06-26	2.740	2.740	2.680	2.730	2.730	14,649
2026-06-25	2.740	2.740	2.700	2.740	2.740	4,455
2026-06-24	2.750	2.750	2.690	2.700	2.700	13,151
2026-06-23	2.750	2.750	2.740	2.740	2.740	806
2026-06-22	2.750	2.750	2.720	2.750	2.750	2,850
2026-06-19	2.700	2.750	2.700	2.750	2.750	3,582
2026-06-18	2.710	2.730	2.700	2.700	2.700	8,656
2026-06-17	2.690	2.730	2.690	2.700	2.700	2,414
2026-06-16	2.710	2.730	2.690	2.690	2.690	16,609
2026-06-15	2.720	2.730	2.710	2.710	2.710	1,946
2026-06-12	2.710	2.740	2.710	2.720	2.720	2,549
2026-06-11	2.720	2.740	2.700	2.710	2.710	7,006
2026-06-10	2.740	2.740	2.710	2.740	2.740	1,296
2026-06-09	2.740	2.740	2.730	2.740	2.740	2,216
2026-06-08	2.750	2.760	2.730	2.740	2.740	2,986
2026-06-05	2.760	2.760	2.730	2.750	2.750	3,822
2026-06-04	2.750	2.750	2.690	2.700	2.700	3,390
2026-06-03	2.710	2.760	2.700	2.710	2.710	3,149
2026-06-02	2.710	2.710	2.690	2.710	2.710	3,511
2026-05-29	2.700	2.700	2.670	2.680	2.680	52,667
2026-05-28	2.850	2.850	2.780	2.790	2.790	17,655
2026-05-27	2.770	2.850	2.770	2.850	2.850	22,952
2026-05-26	2.740	2.780	2.710	2.780	2.780	6,042
2026-05-25	2.750	2.750	2.740	2.740	2.740	916
2026-05-22	2.750	2.780	2.750	2.750	2.750	2,876
2026-05-21	2.800	2.800	2.720	2.750	2.750	6,810
2026-05-20	2.760	2.800	2.760	2.800	2.800	8,254
2026-05-19	2.750	2.760	2.710	2.760	2.760	3,715
2026-05-18	2.710	2.750	2.710	2.740	2.740	4,190
2026-05-15	2.690	2.710	2.680	2.710	2.710	4,222
2026-05-14	2.710	2.710	2.690	2.690	2.690	4,428
2026-05-13	2.680	2.710	2.680	2.710	2.710	4,025
2026-05-12	2.670	2.710	2.660	2.710	2.710	5,025
2026-05-11	2.680	2.700	2.660	2.700	2.700	6,783
2026-05-08	2.700	2.700	2.670	2.680	2.680	1,712
2026-05-07	2.680	2.700	2.650	2.700	2.700	4,417
2026-05-06	2.710	2.710	2.670	2.680	2.680	4,757
2026-05-05	2.720	2.720	2.680	2.710	2.710	2,026
2026-05-04	2.720	2.720	2.710	2.720	2.720	925
2026-04-30	2.660	2.730	2.660	2.710	2.710	4,053

← NewerPage 2 of 21 · 1,247 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-10-02	0.0699 RON

Open, high, low and close are as traded (RON). Adjusted close accounts for splits and dividends. Educational only, not financial advice.